Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
598.19
+26.99 (4.73%)
At close: May 12, 2025, 4:00 PM
598.19
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 596.18 | 598.50 | 590.00 | 598.19 | 598.19 | 4.73% | 777,397 |
| May 9, 2025 | 574.72 | 575.56 | 568.00 | 571.20 | 571.20 | - | 509,588 |
| May 8, 2025 | 571.36 | 576.74 | 566.22 | 571.18 | 571.18 | 1.18% | 734,780 |
| May 7, 2025 | 560.08 | 567.15 | 555.00 | 564.51 | 564.51 | 1.00% | 392,852 |
| May 6, 2025 | 555.55 | 563.70 | 553.87 | 558.93 | 558.93 | -0.85% | 440,138 |
| May 5, 2025 | 562.63 | 568.00 | 562.25 | 563.70 | 563.70 | -0.68% | 517,517 |
| May 2, 2025 | 565.17 | 570.19 | 563.05 | 567.54 | 567.54 | 1.50% | 547,452 |
| May 1, 2025 | 562.75 | 568.25 | 558.83 | 559.15 | 559.15 | 1.77% | 590,114 |
| Apr 30, 2025 | 537.51 | 551.15 | 533.20 | 549.45 | 549.45 | 0.24% | 425,789 |
| Apr 29, 2025 | 543.48 | 550.72 | 542.70 | 548.15 | 548.15 | 0.48% | 357,728 |
| Apr 28, 2025 | 546.26 | 548.72 | 537.58 | 545.51 | 545.51 | -0.19% | 428,155 |
| Apr 25, 2025 | 537.15 | 547.87 | 536.43 | 546.55 | 546.55 | 1.52% | 505,708 |
| Apr 24, 2025 | 523.53 | 538.98 | 523.02 | 538.39 | 538.39 | 3.76% | 597,619 |
| Apr 23, 2025 | 523.99 | 529.71 | 517.23 | 518.88 | 518.88 | 2.98% | 656,536 |
| Apr 22, 2025 | 498.30 | 507.09 | 496.05 | 503.85 | 503.85 | 2.46% | 680,485 |
| Apr 21, 2025 | 497.42 | 498.07 | 484.86 | 491.75 | 491.75 | -2.73% | 768,718 |
| Apr 17, 2025 | 511.04 | 511.04 | 502.36 | 505.53 | 505.53 | -0.44% | 514,789 |
| Apr 16, 2025 | 511.77 | 517.03 | 498.74 | 507.75 | 507.75 | -3.43% | 796,976 |
| Apr 15, 2025 | 524.49 | 529.89 | 523.33 | 525.79 | 525.79 | 0.38% | 642,652 |
| Apr 14, 2025 | 536.49 | 537.47 | 518.67 | 523.81 | 523.81 | 0.71% | 801,343 |
| Apr 11, 2025 | 506.88 | 522.10 | 503.24 | 520.14 | 520.14 | 2.03% | 721,659 |
| Apr 10, 2025 | 516.06 | 519.63 | 492.26 | 509.77 | 509.77 | -4.50% | 1,221,060 |
| Apr 9, 2025 | 470.71 | 537.89 | 470.51 | 533.78 | 533.78 | 13.48% | 2,101,319 |
| Apr 8, 2025 | 499.59 | 505.50 | 461.52 | 470.37 | 470.37 | -2.00% | 1,566,252 |
| Apr 7, 2025 | 457.47 | 503.34 | 451.00 | 479.96 | 479.96 | 0.28% | 2,741,153 |
| Apr 4, 2025 | 494.26 | 498.00 | 476.31 | 478.60 | 478.60 | -6.43% | 2,784,312 |
| Apr 3, 2025 | 523.52 | 525.90 | 510.58 | 511.50 | 511.50 | -7.24% | 1,767,175 |
| Apr 2, 2025 | 539.05 | 556.23 | 538.90 | 551.44 | 551.44 | 0.82% | 449,176 |
| Apr 1, 2025 | 540.00 | 547.55 | 535.75 | 546.94 | 546.94 | 0.84% | 496,700 |
| Mar 31, 2025 | 532.79 | 543.16 | 526.90 | 542.38 | 542.38 | -0.16% | 894,103 |
| Mar 28, 2025 | 554.56 | 556.41 | 541.14 | 543.24 | 543.24 | -2.51% | 797,758 |
| Mar 27, 2025 | 559.87 | 562.00 | 554.30 | 557.24 | 557.24 | -1.06% | 464,158 |
| Mar 26, 2025 | 575.18 | 575.94 | 560.82 | 563.20 | 563.20 | -2.41% | 513,849 |
| Mar 25, 2025 | 575.45 | 578.00 | 574.40 | 577.08 | 577.08 | 0.29% | 328,328 |
| Mar 24, 2025 | 573.69 | 577.24 | 572.68 | 575.39 | 574.66 | 1.91% | 506,203 |
| Mar 21, 2025 | 555.78 | 565.09 | 553.64 | 564.61 | 563.90 | 0.34% | 378,530 |
| Mar 20, 2025 | 560.72 | 569.00 | 559.40 | 562.71 | 562.00 | -0.56% | 553,529 |
| Mar 19, 2025 | 561.00 | 572.43 | 559.00 | 565.88 | 565.17 | 1.36% | 590,818 |
| Mar 18, 2025 | 562.34 | 563.48 | 555.84 | 558.31 | 557.61 | -1.42% | 535,543 |
| Mar 17, 2025 | 562.77 | 570.80 | 560.95 | 566.35 | 565.64 | 0.59% | 498,128 |
| Mar 14, 2025 | 553.62 | 563.85 | 553.62 | 563.01 | 562.30 | 3.03% | 629,682 |
| Mar 13, 2025 | 555.67 | 556.35 | 544.00 | 546.44 | 545.75 | -1.80% | 873,235 |
| Mar 12, 2025 | 558.48 | 562.26 | 550.00 | 556.46 | 555.76 | 1.48% | 824,951 |
| Mar 11, 2025 | 547.97 | 557.91 | 542.42 | 548.37 | 547.68 | -0.31% | 979,574 |
| Mar 10, 2025 | 563.91 | 564.08 | 543.93 | 550.07 | 549.38 | -4.48% | 1,377,343 |
| Mar 7, 2025 | 568.81 | 577.02 | 560.12 | 575.87 | 575.14 | 1.23% | 846,296 |
| Mar 6, 2025 | 574.29 | 583.00 | 566.28 | 568.86 | 568.14 | -3.08% | 786,121 |
| Mar 5, 2025 | 579.60 | 588.17 | 572.22 | 586.92 | 586.18 | 1.51% | 648,186 |
| Mar 4, 2025 | 572.08 | 588.66 | 565.76 | 578.20 | 577.47 | -0.03% | 1,165,195 |
| Mar 3, 2025 | 600.93 | 601.99 | 574.01 | 578.36 | 577.63 | -3.36% | 992,394 |